|
 Atlantic Power Co - [Ticker: AT] |     | | Last Trade | 2.16 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.02 (+0.99%) | Open | 2.16 | | High | 2.17 | Low | 2.15 | | Volume | 448,055 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2.45 x 48,600 - 2.50 x 48,900 | | Former Close | 2.18 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AT quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 9,274 | 56.10 | 56.51 | 55.85 | 55.95 | 00:00:00 | | 2005-04-07 | 7,763 | 56.05 | 56.57 | 56.05 | 56.44 | 00:00:00 | | 2005-04-08 | 8,899 | 56.50 | 56.75 | 56.21 | 56.42 | 00:00:00 | | 2005-04-11 | 19,028 | 56.50 | 57.35 | 56.40 | 56.88 | 00:00:00 | | 2005-04-12 | 24,526 | 56.95 | 57.48 | 56.57 | 57.32 | 00:00:00 | | 2005-04-13 | 19,246 | 57.31 | 57.31 | 56.11 | 56.41 | 00:00:00 | | 2005-04-14 | 14,342 | 56.55 | 56.61 | 55.95 | 56.24 | 00:00:00 | | 2005-04-15 | 21,842 | 56.03 | 56.16 | 55.40 | 55.62 | 00:00:00 | | 2005-04-18 | 18,895 | 55.65 | 56.36 | 55.51 | 56.00 | 00:00:00 | | 2005-04-19 | 22,322 | 55.90 | 56.29 | 55.84 | 56.17 | 00:00:00 | | 2005-04-20 | 15,236 | 56.18 | 56.64 | 55.75 | 55.75 | 00:00:00 | | 2005-04-21 | 21,795 | 56.05 | 57.56 | 56.05 | 57.13 | 00:00:00 | | 2005-04-22 | 29,395 | 57.31 | 57.97 | 57.02 | 57.93 | 00:00:00 | | 2005-04-25 | 22,896 | 58.50 | 58.50 | 56.84 | 57.01 | 00:00:00 | | 2005-04-26 | 16,302 | 56.99 | 57.45 | 56.75 | 56.78 | 00:00:00 | | 2005-04-27 | 17,182 | 56.78 | 57.70 | 56.59 | 57.70 | 00:00:00 | | 2005-04-28 | 15,216 | 57.50 | 57.70 | 56.99 | 56.99 | 00:00:00 | | 2005-04-29 | 26,544 | 57.04 | 57.40 | 56.75 | 56.96 | 00:00:00 | | 2005-05-02 | 16,499 | 56.96 | 57.22 | 56.27 | 56.27 | 00:00:00 | | 2005-05-03 | 26,340 | 56.35 | 56.50 | 55.40 | 55.75 | 00:00:00 | | 2005-05-04 | 18,314 | 56.40 | 56.55 | 56.01 | 56.15 | 00:00:00 | | 2005-05-05 | 17,942 | 56.02 | 56.73 | 55.85 | 56.05 | 00:00:00 | | 2005-05-06 | 20,068 | 56.25 | 56.31 | 55.98 | 56.10 | 00:00:00 | | 2005-05-09 | 14,750 | 56.10 | 56.56 | 55.95 | 56.44 | 00:00:00 | | 2005-05-10 | 22,841 | 56.45 | 56.65 | 56.25 | 56.25 | 00:00:00 | | 2005-05-11 | 17,459 | 56.50 | 56.79 | 56.01 | 56.34 | 00:00:00 | | 2005-05-12 | 15,652 | 56.55 | 56.80 | 55.87 | 55.87 | 00:00:00 | | 2005-05-13 | 21,550 | 55.90 | 56.46 | 54.85 | 55.30 | 00:00:00 | | 2005-05-16 | 14,565 | 55.28 | 55.97 | 55.05 | 55.86 | 00:00:00 | | 2005-05-17 | 17,828 | 55.65 | 56.70 | 55.63 | 56.65 | 00:00:00 | | 2005-05-18 | 40,484 | 56.85 | 57.62 | 56.80 | 57.60 | 00:00:00 | | 2005-05-19 | 15,948 | 57.56 | 58.00 | 57.43 | 57.85 | 00:00:00 | | 2005-05-20 | 9,233 | 57.90 | 57.90 | 57.15 | 57.38 | 00:00:00 | | 2005-05-23 | 11,346 | 57.38 | 57.39 | 57.01 | 57.24 | 00:00:00 | | 2005-05-24 | 8,699 | 57.10 | 57.25 | 56.69 | 57.02 | 00:00:00 | | 2005-05-25 | 8,692 | 56.79 | 57.28 | 56.73 | 57.16 | 00:00:00 | | 2005-05-26 | 17,491 | 57.18 | 57.99 | 57.10 | 57.66 | 00:00:00 | | 2005-05-27 | 12,017 | 57.82 | 58.05 | 57.55 | 57.88 | 00:00:00 | | 2005-05-31 | 16,488 | 57.74 | 58.35 | 57.68 | 58.17 | 00:00:00 | | 2005-06-01 | 13,739 | 57.80 | 58.85 | 57.71 | 58.25 | 00:00:00 | | 2005-06-02 | 41,362 | 58.30 | 61.05 | 58.30 | 60.65 | 00:00:00 | | 2005-06-03 | 27,906 | 60.55 | 60.60 | 59.52 | 59.65 | 00:00:00 | | 2005-06-06 | 15,691 | 59.75 | 60.50 | 59.74 | 60.30 | 00:00:00 | | 2005-06-07 | 14,922 | 60.25 | 60.63 | 60.14 | 60.35 | 00:00:00 | | 2005-06-08 | 20,366 | 60.01 | 60.06 | 58.90 | 58.90 | 00:00:00 | | 2005-06-09 | 19,493 | 59.08 | 59.62 | 58.90 | 59.51 | 00:00:00 | | 2005-06-10 | 35,616 | 59.51 | 60.90 | 59.50 | 60.58 | 00:00:00 | | 2005-06-13 | 16,375 | 60.58 | 60.83 | 60.29 | 60.69 | 00:00:00 | | 2005-06-14 | 14,030 | 60.75 | 61.26 | 60.70 | 61.00 | 00:00:00 | | 2005-06-15 | 24,808 | 61.00 | 61.02 | 59.86 | 60.29 | 00:00:00 | | 2005-06-16 | 21,469 | 61.20 | 61.21 | 60.28 | 60.29 | 00:00:00 | | 2005-06-17 | 28,025 | 60.29 | 60.84 | 60.12 | 60.75 | 00:00:00 | | 2005-06-20 | 16,002 | 60.55 | 61.03 | 60.30 | 60.96 | 00:00:00 | | 2005-06-21 | 16,813 | 61.08 | 61.09 | 60.71 | 61.02 | 00:00:00 | | 2005-06-22 | 9,814 | 61.10 | 61.59 | 60.60 | 60.92 | 00:00:00 | | 2005-06-23 | 9,444 | 60.95 | 61.00 | 60.20 | 60.30 | 00:00:00 | | 2005-06-24 | 18,001 | 60.75 | 61.10 | 60.31 | 60.35 | 00:00:00 | | 2005-06-27 | 20,099 | 60.35 | 61.25 | 60.35 | 61.13 | 00:00:00 | | 2005-06-28 | 12,552 | 61.38 | 61.59 | 61.05 | 61.58 | 00:00:00 | | 2005-06-29 | 10,757 | 61.49 | 61.50 | 61.17 | 61.24 | 00:00:00 | | 2005-06-30 | 30,803 | 61.35 | 62.36 | 61.34 | 62.28 | 00:00:00 | | 2005-07-01 | 14,628 | 62.48 | 62.58 | 61.97 | 62.18 | 00:00:00 | | 2005-07-05 | 21,020 | 62.18 | 63.58 | 61.84 | 63.36 | 00:00:00 | | 2005-07-06 | 25,594 | 63.30 | 63.37 | 62.35 | 62.73 | 00:00:00 | | 2005-07-07 | 20,629 | 62.73 | 63.71 | 61.98 | 63.65 | 00:00:00 | | 2005-07-08 | 18,851 | 63.65 | 64.70 | 63.56 | 64.60 | 00:00:00 | | 2005-07-11 | 24,162 | 64.65 | 65.00 | 64.37 | 64.65 | 00:00:00 | | 2005-07-12 | 19,202 | 64.74 | 64.77 | 64.01 | 64.23 | 00:00:00 | | 2005-07-13 | 22,049 | 64.30 | 64.55 | 63.99 | 64.38 | 00:00:00 | | 2005-07-14 | 23,134 | 64.85 | 65.15 | 63.87 | 63.97 | 00:00:00 | | 2005-07-15 | 18,212 | 63.98 | 64.81 | 63.42 | 64.68 | 00:00:00 | | 2005-07-18 | 9,813 | 64.60 | 64.72 | 63.91 | 63.91 | 00:00:00 | | 2005-07-19 | 27,501 | 63.95 | 64.10 | 63.34 | 63.54 | 00:00:00 | | 2005-07-20 | 28,464 | 63.45 | 63.69 | 63.04 | 63.50 | 00:00:00 | | 2005-07-21 | 17,368 | 63.50 | 63.92 | 63.15 | 63.26 | 00:00:00 | | 2005-07-22 | 18,876 | 63.30 | 63.30 | 62.01 | 62.69 | 00:00:00 | | 2005-07-25 | 19,319 | 62.85 | 63.51 | 62.80 | 63.01 | 00:00:00 | | 2005-07-26 | 17,077 | 63.30 | 64.50 | 63.21 | 64.02 | 00:00:00 | | 2005-07-27 | 11,536 | 64.25 | 64.67 | 64.06 | 64.32 | 00:00:00 | | 2005-07-28 | 17,315 | 64.51 | 65.73 | 64.50 | 65.50 | 00:00:00 | | 2005-07-29 | 99,484 | 65.50 | 66.58 | 65.44 | 66.50 | 00:00:00 | | 2005-08-01 | 28,731 | 66.45 | 66.95 | 65.74 | 66.02 | 00:00:00 | | 2005-08-02 | 17,763 | 66.10 | 66.25 | 65.67 | 65.77 | 00:00:00 | | 2005-08-03 | 15,552 | 65.65 | 65.80 | 65.29 | 65.63 | 00:00:00 | | 2005-08-04 | 30,042 | 65.25 | 65.31 | 63.99 | 63.99 | 00:00:00 | | 2005-08-05 | 29,518 | 63.99 | 64.25 | 62.74 | 62.86 | 00:00:00 | | 2005-08-08 | 19,686 | 63.15 | 63.23 | 62.02 | 62.08 | 00:00:00 | | 2005-08-09 | 18,350 | 62.30 | 63.21 | 62.30 | 62.93 | 00:00:00 | | 2005-08-10 | 16,158 | 62.93 | 63.22 | 62.43 | 62.66 | 00:00:00 | | 2005-08-11 | 14,483 | 62.75 | 63.33 | 62.50 | 63.32 | 00:00:00 | | 2005-08-12 | 12,516 | 62.80 | 63.59 | 62.80 | 63.00 | 00:00:00 | | 2005-08-15 | 15,129 | 63.01 | 63.19 | 62.42 | 63.02 | 00:00:00 | | 2005-08-16 | 17,190 | 63.03 | 63.25 | 61.67 | 61.73 | 00:00:00 | | 2005-08-17 | 18,222 | 61.50 | 61.66 | 61.14 | 61.29 | 00:00:00 | | 2005-08-18 | 14,494 | 61.30 | 61.69 | 60.99 | 61.30 | 00:00:00 | | 2005-08-19 | 6,906 | 61.40 | 61.68 | 61.06 | 61.33 | 00:00:00 | | 2005-08-22 | 13,312 | 61.33 | 62.45 | 61.23 | 61.87 | 00:00:00 | | 2005-08-23 | 8,486 | 61.75 | 61.81 | 61.00 | 61.14 | 00:00:00 | | 2005-08-24 | 10,356 | 61.28 | 61.79 | 61.02 | 61.12 | 00:00:00 | | 2005-08-25 | 12,825 | 61.25 | 61.56 | 60.82 | 60.96 | 00:00:00 | | 2005-08-26 | 20,551 | 60.96 | 61.80 | 60.72 | 61.35 | 00:00:00 | | 2005-08-29 | 12,491 | 61.15 | 61.27 | 60.45 | 61.00 | 00:00:00 | | 2005-08-30 | 14,796 | 61.01 | 61.46 | 60.70 | 61.45 | 00:00:00 | | 2005-08-31 | 13,172 | 61.55 | 62.22 | 60.95 | 61.99 | 00:00:00 | | 2005-09-01 | 17,834 | 62.11 | 62.40 | 61.65 | 61.99 | 00:00:00 | | 2005-09-02 | 12,146 | 62.05 | 62.60 | 62.02 | 62.05 | 00:00:00 | | 2005-09-06 | 16,708 | 62.50 | 63.20 | 62.22 | 63.19 | 00:00:00 | | 2005-09-07 | 9,424 | 62.70 | 62.91 | 62.32 | 62.65 | 00:00:00 | | 2005-09-08 | 10,191 | 62.65 | 62.94 | 62.29 | 62.83 | 00:00:00 | | 2005-09-09 | 15,967 | 63.00 | 63.74 | 62.30 | 63.30 | 00:00:00 | | 2005-09-12 | 12,066 | 63.10 | 63.29 | 62.55 | 63.15 | 00:00:00 | | 2005-09-13 | 20,036 | 63.74 | 64.20 | 63.40 | 63.73 | 00:00:00 | | 2005-09-14 | 16,145 | 64.04 | 64.09 | 63.17 | 63.35 | 00:00:00 | | 2005-09-15 | 11,073 | 63.50 | 63.55 | 63.10 | 63.41 | 00:00:00 | | 2005-09-16 | 28,364 | 63.25 | 63.51 | 63.00 | 63.15 | 00:00:00 | | 2005-09-19 | 11,968 | 63.10 | 63.14 | 62.79 | 62.97 | 00:00:00 | | 2005-09-20 | 10,739 | 63.00 | 63.09 | 62.27 | 62.28 | 00:00:00 | | 2005-09-21 | 15,217 | 62.32 | 62.83 | 61.67 | 62.15 | 00:00:00 | | 2005-09-22 | 31,257 | 62.97 | 64.91 | 62.91 | 64.67 | 00:00:00 | | 2005-09-23 | 18,333 | 64.76 | 65.10 | 64.36 | 64.42 | 00:00:00 | | 2005-09-26 | 15,314 | 64.42 | 64.42 | 63.68 | 63.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
